高見澤（5283）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,445
- 始値
- 3,405
- 高値
- 3,405
- 安値
- 3,365
- 終値 -2.32%
- 3,365
- 出来高 -25%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,372 - 株価（25日）
移動平均値 - +1.97%
3,300 - 出来高（5日）
移動平均値 - -34.78%
460
2025/10/23～2026/04/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 3,405 | 3,405 | 3,365 | 3,365 | -2.32% | 300 | 59億1701万 | +1.97% | 5.56 | 0.36 |
| 04/15 | 3,375 | 3,445 | 3,375 | 3,445 | +3.61% | 400 | 60億5768万 | +4.36% | 5.69 | 0.37 |
| 04/14 | 3,350 | 3,350 | 3,325 | 3,325 | -1.34% | 700 | 58億4668万 | +0.73% | 5.49 | 0.36 |
| 04/13 | 3,360 | 3,380 | 3,360 | 3,370 | +0.45% | 500 | 59億2580万 | +1.78% | 5.57 | 0.36 |
| 04/10 | 3,315 | 3,355 | 3,305 | 3,355 | -0.3% | 400 | 58億9943万 | +1.18% | 5.54 | 0.36 |
| 04/09 | 3,365 | 3,365 | 3,365 | 3,365 | +1.97% | 600 | 59億1701万 | +1.11% | 5.56 | 0.36 |
| 04/08 | 3,235 | 3,300 | 3,235 | 3,300 | +2.33% | 600 | 58億272万 | -1.29% | 5.45 | 0.36 |
| 04/07 | 3,200 | 3,225 | 3,200 | 3,225 | +0.78% | 300 | 56億7084万 | -4.1% | 5.33 | 0.35 |
| 04/03 | 3,180 | 3,200 | 3,180 | 3,200 | +1.43% | 400 | 56億2688万 | -5.44% | 5.29 | 0.34 |
| 04/02 | 3,190 | 3,200 | 3,150 | 3,155 | -0.16% | 2,000 | 55億4775万 | -7.4% | 5.21 | 0.34 |
| 04/01 | 3,120 | 3,195 | 3,120 | 3,160 | +2.93% | 1,200 | 55億5654万 | -7.82% | 5.22 | 0.34 |
| 03/31 | 3,120 | 3,225 | 3,065 | 3,070 | -2.07% | 4,600 | 53億9828万 | -11.04% | 5.07 | 0.33 |
| 03/30 | 3,180 | 3,185 | 3,050 | 3,135 | -1.88% | 5,600 | 55億1258万 | -9.81% | 5.18 | 0.34 |
| 03/27 | 3,220 | 3,225 | 3,175 | 3,195 | -1.24% | 3,800 | 56億1808万 | -8.71% | 5.28 | 0.34 |
| 03/26 | 3,310 | 3,340 | 3,235 | 3,235 | -2.12% | 3,400 | 56億8842万 | -8.1% | 5.34 | 0.35 |
| 03/25 | 3,315 | 3,345 | 3,305 | 3,305 | 0% | 1,400 | 58億1151万 | -6.64% | 5.46 | 0.36 |
| 03/24 | 3,305 | 3,305 | 3,305 | 3,305 | +2.01% | 700 | 58億1151万 | -7.01% | 5.46 | 0.36 |
| 03/23 | 3,350 | 3,350 | 3,240 | 3,240 | -3.57% | 1,400 | 56億9721万 | -9.14% | 5.35 | 0.35 |
| 03/19 | 3,365 | 3,365 | 3,360 | 3,360 | +0.3% | 600 | 59億822万 | -6.15% | 5.55 | 0.36 |
| 03/18 | 3,430 | 3,430 | 3,350 | 3,350 | -2.9% | 900 | 58億9064万 | -6.61% | 5.53 | 0.36 |
| 03/16 | 3,415 | 3,450 | 3,410 | 3,450 | +0.58% | 500 | 60億6648万 | -4.06% | 5.7 | 0.37 |
| 03/13 | 3,430 | 3,430 | 3,430 | 3,430 | +2.08% | 200 | 60億3131万 | -4.64% | 5.67 | 0.37 |
| 03/12 | 3,405 | 3,415 | 3,360 | 3,360 | -1.18% | 1,500 | 59億822万 | -6.67% | 5.55 | 0.36 |
| 03/11 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 59億7856万 | -5.66% | 5.62 | 0.37 |
| 03/10 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 300 | 59億7856万 | -5.71% | 5.62 | 0.37 |
| 03/09 | 3,410 | 3,410 | 3,280 | 3,390 | -1.74% | 2,100 | 59億6097万 | -6.04% | 5.6 | 0.36 |
| 03/06 | 3,570 | 3,570 | 3,450 | 3,450 | -3.09% | 2,900 | 60億6648万 | -4.41% | 5.7 | 0.37 |
| 03/05 | 3,530 | 3,560 | 3,530 | 3,560 | +1.71% | 1,300 | 62億5990万 | -1.33% | 5.88 | 0.38 |
| 03/04 | 3,685 | 3,685 | 3,500 | 3,500 | -4.11% | 1,700 | 61億5440万 | -2.89% | 5.78 | 0.38 |
| 03/03 | 3,765 | 3,765 | 3,650 | 3,650 | -2.67% | 1,000 | 64億1816万 | +1.36% | 6.03 | 0.39 |
| 03/02 | 3,790 | 3,790 | 3,750 | 3,750 | -1.06% | 500 | 65億9400万 | +4.43% | 6.2 | 0.4 |
| 02/27 | 3,720 | 3,795 | 3,720 | 3,790 | +0.53% | 1,300 | 66億6433万 | +5.87% | 6.26 | 0.41 |
| 02/26 | 3,750 | 3,770 | 3,750 | 3,770 | +0.4% | 1,700 | 66億2916万 | +5.84% | 6.23 | 0.41 |
| 02/25 | 3,700 | 3,755 | 3,700 | 3,755 | +1.49% | 1,100 | 66億279万 | +5.89% | 6.2 | 0.4 |
| 02/24 | 3,710 | 3,730 | 3,700 | 3,700 | -0.4% | 1,100 | 65億608万 | +4.76% | 6.11 | 0.4 |
| 02/20 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 11,200 | 65億3245万 | +5.54% | 6.14 | 0.4 |
| 02/19 | 3,710 | 3,710 | 3,710 | 3,710 | -0.27% | 200 | 65億2366万 | +5.76% | 6.13 | 0.4 |
| 02/18 | 3,720 | 3,720 | 3,720 | 3,720 | +0.68% | 100 | 65億4124万 | +6.41% | 6.15 | 0.4 |
| 02/17 | 3,685 | 3,695 | 3,605 | 3,695 | -1.07% | 1,400 | 64億9728万 | +6.06% | 6.1 | 0.4 |
| 02/16 | 3,710 | 3,740 | 3,710 | 3,735 | +1.77% | 900 | 65億6762万 | +7.61% | 6.17 | 0.4 |
| 02/13 | 3,695 | 3,700 | 3,650 | 3,670 | +2.23% | 700 | 64億5332万 | +6.07% | 6.06 | 0.4 |
| 02/12 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 63億1265万 | +4.06% | 5.93 | 0.39 |
| 02/09 | 3,570 | 3,590 | 3,570 | 3,590 | +1.41% | 500 | 63億1265万 | +4.33% | 5.93 | 0.39 |
| 02/06 | 3,570 | 3,570 | 3,540 | 3,540 | -0.84% | 900 | 62億2473万 | +3.15% | 5.85 | 0.38 |
| 02/05 | 3,485 | 3,570 | 3,485 | 3,570 | +2.15% | 1,000 | 62億7748万 | +4.23% | 5.9 | 0.38 |
| 02/04 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 1,800 | 61億4560万 | +2.31% | 5.77 | 0.38 |
| 02/03 | 3,490 | 3,490 | 3,490 | 3,490 | +0.72% | 600 | 61億3681万 | +2.35% | 5.77 | 0.38 |
| 02/02 | 3,465 | 3,475 | 3,450 | 3,465 | +0.43% | 5,600 | 60億9285万 | +1.73% | 5.72 | 0.37 |
| 01/30 | 3,445 | 3,450 | 3,440 | 3,450 | +0.15% | 1,400 | 60億6648万 | +1.47% | 5.7 | 0.37 |
| 01/29 | 3,490 | 3,490 | 3,430 | 3,445 | +0.58% | 700 | 60億5768万 | +1.38% | 5.69 | 0.37 |
| 01/28 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 100 | 60億2252万 | +0.91% | 5.66 | 0.37 |
| 01/27 | 3,490 | 3,495 | 3,425 | 3,425 | -1.01% | 500 | 60億2252万 | +1% | 5.66 | 0.37 |
| 01/26 | 3,445 | 3,460 | 3,445 | 3,460 | +1.17% | 400 | 60億8406万 | +2.06% | 5.72 | 0.37 |
| 01/23 | 3,425 | 3,425 | 3,420 | 3,420 | +0.59% | 200 | 60億1372万 | +1% | 5.65 | 0.37 |
| 01/21 | 3,400 | 3,400 | 3,400 | 3,400 | -1.88% | 100 | 59億7856万 | +0.38% | 5.62 | 0.37 |
| 01/20 | 3,410 | 3,465 | 3,410 | 3,465 | +3.43% | 900 | 60億9285万 | +2.3% | 5.72 | 0.37 |
| 01/19 | 3,375 | 3,375 | 3,350 | 3,350 | -0.45% | 2,300 | 58億9064万 | -1.09% | 5.53 | 0.36 |
| 01/16 | 3,415 | 3,475 | 3,225 | 3,365 | -1.46% | 8,100 | 59億1701万 | -0.74% | 5.56 | 0.36 |
| 01/15 | 3,395 | 3,450 | 3,395 | 3,415 | +0.59% | 500 | 60億493万 | +0.59% | 5.64 | 0.37 |
| 01/14 | 3,410 | 3,430 | 3,390 | 3,395 | -0.44% | 900 | 59億6976万 | -0.09% | 5.61 | 0.37 |
| 01/13 | 3,415 | 3,435 | 3,410 | 3,410 | +0.15% | 3,600 | 59億9614万 | +0.26% | 5.63 | 0.37 |
| 01/09 | 3,410 | 3,430 | 3,400 | 3,405 | -0.73% | 400 | 59億8735万 | +0.15% | 5.63 | 0.37 |
| 01/08 | 3,380 | 3,430 | 3,380 | 3,430 | +1.78% | 800 | 60億3131万 | +0.79% | 5.67 | 0.37 |
| 01/07 | 3,490 | 3,490 | 3,350 | 3,370 | -2.6% | 5,100 | 59億2580万 | -0.97% | 5.57 | 0.36 |
| 01/05 | 3,455 | 3,465 | 3,455 | 3,460 | +1.32% | 400 | 60億8406万 | +1.59% | 5.72 | 0.37 |
| 2025 | ||||||||||
| 12/30 | 3,360 | 3,415 | 3,340 | 3,415 | +1.49% | 500 | 60億493万 | +0.26% | 5.64 | 0.37 |
| 12/29 | 3,365 | 3,365 | 3,360 | 3,365 | +0.15% | 600 | 59億1701万 | -1.23% | 5.56 | 0.36 |
| 12/26 | 3,410 | 3,410 | 3,360 | 3,360 | -0.15% | 500 | 59億822万 | -1.58% | 5.55 | 0.36 |
| 12/25 | 3,360 | 3,365 | 3,360 | 3,365 | +0.15% | 300 | 59億1701万 | -1.67% | 5.56 | 0.36 |
| 12/23 | 3,350 | 3,380 | 3,350 | 3,360 | +0.3% | 500 | 59億822万 | -2.01% | 5.55 | 0.36 |
| 12/22 | 3,395 | 3,395 | 3,350 | 3,350 | -0.89% | 300 | 58億9064万 | -2.53% | 5.53 | 0.36 |
| 12/19 | 3,360 | 3,380 | 3,360 | 3,380 | +1.65% | 200 | 59億4339万 | -1.97% | 5.58 | 0.36 |
| 12/18 | 3,320 | 3,325 | 3,300 | 3,325 | -1.92% | 1,100 | 58億4668万 | -3.93% | 5.49 | 0.36 |
| 12/16 | 3,370 | 3,390 | 3,365 | 3,390 | +1.19% | 600 | 59億6097万 | -2.42% | 5.6 | 0.36 |
| 12/15 | 3,330 | 3,400 | 3,330 | 3,350 | +0.3% | 800 | 58億9064万 | -3.76% | 5.53 | 0.36 |
| 12/11 | 3,400 | 3,400 | 3,340 | 3,340 | -1.76% | 200 | 58億7305万 | -4.35% | 5.52 | 0.36 |
| 12/10 | 3,360 | 3,400 | 3,335 | 3,400 | +1.19% | 400 | 59億7856万 | -2.91% | 5.62 | 0.37 |
| 12/05 | 3,380 | 3,380 | 3,340 | 3,360 | -2.61% | 800 | 59億822万 | -4.27% | 5.55 | 0.36 |
| 12/04 | 3,380 | 3,450 | 3,380 | 3,450 | +1.77% | 2,400 | 60億6648万 | -2.1% | 5.7 | 0.37 |
| 12/02 | 3,405 | 3,405 | 3,390 | 3,390 | -2.31% | 300 | 59億6097万 | -4.05% | 5.6 | 0.36 |
| 12/01 | 3,430 | 3,470 | 3,405 | 3,470 | +1.17% | 700 | 61億164万 | -2.12% | 5.73 | 0.37 |
| 11/26 | 3,430 | 3,440 | 3,410 | 3,430 | -2% | 3,900 | 60億3131万 | -3.46% | 5.67 | 0.37 |
| 11/25 | 3,485 | 3,500 | 3,485 | 3,500 | +0.86% | 1,300 | 61億5440万 | -1.77% | 5.78 | 0.38 |
| 11/21 | 3,400 | 3,480 | 3,400 | 3,470 | 0% | 500 | 61億164万 | -2.77% | 5.73 | 0.37 |
| 11/20 | 3,470 | 3,470 | 3,470 | 3,470 | +2.06% | 200 | 61億164万 | -2.8% | 5.73 | 0.37 |
| 11/19 | 3,430 | 3,430 | 3,400 | 3,400 | -2.16% | 300 | 59億7856万 | -4.79% | 5.62 | 0.37 |
| 11/18 | 3,425 | 3,475 | 3,425 | 3,475 | +1.46% | 300 | 61億1044万 | -2.82% | 5.74 | 0.37 |
| 11/17 | 3,420 | 3,470 | 3,420 | 3,425 | -0.72% | 400 | 60億2252万 | -4.2% | 5.66 | 0.37 |
| 11/12 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 60億6648万 | -3.66% | 5.7 | 0.37 |
| 11/11 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 200 | 60億6648万 | -3.66% | 5.7 | 0.37 |
| 11/10 | 3,525 | 3,525 | 3,400 | 3,450 | -2.68% | 1,900 | 60億6648万 | -3.69% | 5.7 | 0.37 |
| 11/07 | 3,510 | 3,545 | 3,510 | 3,545 | 0% | 300 | 62億3352万 | -1.06% | 5.86 | 0.38 |
| 11/05 | 3,510 | 3,575 | 3,505 | 3,545 | 0% | 1,800 | 62億3352万 | -0.92% | 5.86 | 0.38 |
| 10/31 | 3,550 | 3,550 | 3,545 | 3,545 | -0.28% | 200 | 62億3352万 | -0.7% | 5.86 | 0.38 |
| 10/30 | 3,555 | 3,555 | 3,555 | 3,555 | -1.93% | 200 | 62億5111万 | -0.11% | 5.87 | 0.38 |
| 10/29 | 3,655 | 3,655 | 3,625 | 3,625 | -2.16% | 200 | 63億7420万 | +2.17% | 5.99 | 0.39 |
| 10/28 | 3,605 | 3,705 | 3,600 | 3,705 | +1.51% | 800 | 65億1487万 | +4.84% | 6.12 | 0.4 |
| 10/27 | 3,620 | 3,690 | 3,620 | 3,650 | +2.38% | 1,300 | 64億1816万 | +3.78% | 6.03 | 0.39 |
| 10/24 | 3,560 | 3,570 | 3,560 | 3,565 | -1.79% | 300 | 62億6869万 | +1.74% | 5.89 | 0.38 |
| 10/23 | 3,530 | 3,630 | 3,530 | 3,630 | +0.83% | 600 | 63億8299万 | +3.89% | 6 | 0.39 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 1,465 293 7/17 | 1,000 200 4/11 | 2,200 11,000 7/17 | - | - | +14.72% 5/14 | -19.59% 1/22 |
| 2009年 6月期 | 1,155 231 7/1 | 650 130 2/17 | 1,800 9,000 2/10 | - | - | +18.97% 8/19 | -28.95% 10/10 |
| 2010年 6月期 | 1,110 222 8/20 | 845 169 11/24 169 11/18 | 2,000 10,000 8/20 | - | - | +10.04% 6/25 | -11.43% 11/18 |
| 2011年 6月期 | 1,045 209 6/17 | 750 150 4/14 150 4/8 他3件 | 8,200 41,000 4/25 | 18億3752万 | 13億1880万 | +14.24% 3/25 | -13.51% 4/8 |
| 2012年 6月期 | 1,090 218 5/8 | 755 151 10/13 151 10/6 | 6,800 34,000 8/12 | 19億1665万 | 13億2759万 | +14.81% 2/13 | -10.88% 10/5 |
| 2013年 6月期 | 1,545 309 5/7 | 805 161 11/14 | 6,200 31,000 5/28 | 27億1672万 | 14億1551万 | +24.54% 3/27 | -14.26% 6/26 |
| 2014年 6月期 | 2,130 426 2/24 | 1,185 237 7/1 | 18,600 93,000 12/13 | 37億4539万 | 20億8370万 | +22.39% 2/24 | -10.75% 2/4 |
| 2015年 6月期 | 2,280 456 5/7 | 1,450 290 10/16 | 35,800 179,000 2/26 | 40億915万 | 25億4968万 | +14.33% 2/27 | -14.06% 10/14 |
| 2016年 6月期 | 2,000 400 8/13 | 1,245 249 2/12 | 14,000 70,000 2/12 | 35億1680万 | 21億8920万 | +16.64% 3/30 | -22.8% 2/12 |
| 2017年 6月期 | 3,115 623 5/31 | 1,415 283 7/1 | 38,400 192,000 5/31 | 54億7741万 | 24億8813万 | +36.22% 5/31 | -8.59% 4/17 |
| 2018年 6月期 | 2,696 1/23 | 2,220 444 8/23 | 21,600 108,000 8/8 | 47億4064万 | 39億364万 | +7.27% 1/9 | -7.46% 2/6 |
| 2019年 6月期 | 2,488 7/4 | 1,369 12/25 | 41,200 6/27 | 43億7489万 | 24億724万 | +11.14% 2/25 | -17.42% 12/25 |
| 2020年 6月期 | 2,145 6/23 | 1,250 3/13 | 5,300 3/24 | 37億7176万 | 21億9800万 | +21.79% 6/3 | -26.81% 3/13 |
| 2021年 6月期 | 2,585 5/12 5/11 | 1,807 9/24 | 45,400 9/28 | 45億4546万 | 31億7742万 | +13.87% 2/10 | -4.24% 7/20 |
| 2022年 6月期 | 2,465 7/5 | 1,997 12/20 | 55,700 12/27 | 43億3445万 | 35億1152万 | +5.21% 4/4 | -8.58% 8/23 |
| 2023年 6月期 | 2,678 5/12 | 1,851 10/19 | 59,100 6/29 | 47億899万 | 32億5479万 | +13.6% 3/3 | -5.06% 1/16 |
| 2024年 6月期 | 4,100 5/15 | 2,451 7/7 | 57,700 6/27 | 72億944万 | 43億983万 | +13.05% 3/27 | -14.29% 8/6 |
| 2025年 6月期 | 3,595 7/5 | 2,736 11/12 | 62,500 6/27 | 63億2144万 | 48億1098万 | +9.43% 3/27 | -12.34% 4/7 |
| 最新 | 3,365 2026/4/16 | 300 | 59億1701万 | +1.97% 3,300 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/26 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/26
- -25%（0.75倍）
- 1999/12/24 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/27 vs 1999/12/24
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- -27%（0.73倍）
- 2002/12/26 vs 2001/12/26
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/28 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/28 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/29 vs 2010/12/28
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/28 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/04/16 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
505円（2003/01/15） - 566%（6.66倍）
3,365円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
